Market data

Select a section

UBS (Lux) Fund Solutions UBS ETF Euro Stoxx 50 (EUR) A-Dis

(UB01)
Sector: n/a
4,770.00p
35.25p 0.74
Last updated: 16:36:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 4,736.50p 4,751.59p 4,734.75p 4,734.75p 2,457
15/07/2025 4,760.50p 4,993.25p 4,586.50p 4,763.00p 0
14/07/2025 4,760.50p 4,787.50p 4,760.50p 4,787.50p 508
11/07/2025 4,782.00p 4,782.00p 4,780.25p 4,780.25p 40
10/07/2025 4,767.50p 4,832.00p 4,806.00p 4,807.50p 12
09/07/2025 4,767.50p 4,813.50p 4,767.50p 4,813.50p 334
08/07/2025 4,741.50p 4,749.25p 4,740.00p 4,749.25p 243
07/07/2025 4,709.00p 4,710.75p 4,693.50p 4,710.75p 95
04/07/2025 4,714.00p 4,704.00p 4,662.75p 4,686.50p 0
03/07/2025 4,714.00p 4,715.50p 4,700.50p 4,715.50p 4,240
02/07/2025 4,686.50p 4,723.50p 4,686.50p 4,717.25p 5,109
01/07/2025 4,645.00p 4,700.75p 4,615.00p 4,656.00p 0
30/06/2025 4,645.00p 4,691.00p 4,649.00p 4,666.00p 0
27/06/2025 4,645.00p 4,667.00p 4,580.00p 4,660.25p 0
26/06/2025 4,645.00p 4,618.50p 4,560.75p 4,580.00p 0
25/06/2025 4,645.00p 4,646.75p 4,591.75p 4,597.50p 0
24/06/2025 4,645.00p 4,670.50p 4,634.50p 4,634.50p 1,466
23/06/2025 4,641.50p 4,579.75p 4,568.59p 4,579.75p 14
20/06/2025 4,641.50p 4,621.75p 4,550.25p 4,583.50p 0
19/06/2025 4,641.50p 4,590.06p 4,550.25p 4,550.25p 579
18/06/2025 4,641.50p 4,641.50p 4,621.25p 4,621.25p 299
17/06/2025 4,662.00p 4,625.25p 4,621.56p 4,625.25p 368
16/06/2025 4,662.00p 4,660.50p 4,640.07p 4,660.50p 1,878
13/06/2025 4,662.00p 4,679.75p 4,576.75p 4,609.25p 0
12/06/2025 4,662.00p 4,681.00p 4,654.50p 4,679.75p 8,005
11/06/2025 4,696.00p 4,696.00p 4,689.00p 4,690.00p 294
10/06/2025 4,678.50p 4,702.00p 4,695.25p 4,695.25p 2
09/06/2025 4,678.50p 4,679.50p 4,671.50p 4,679.50p 631
06/06/2025 4,673.50p 4,680.50p 4,667.06p 4,680.50p 1,386
05/06/2025 4,673.50p 4,673.50p 4,665.50p 4,665.50p 408
04/06/2025 4,649.50p 4,661.75p 4,649.50p 4,661.75p 408
03/06/2025 4,602.00p 4,631.75p 4,611.14p 4,631.75p 349
02/06/2025 4,602.00p 4,632.75p 4,602.00p 4,632.75p 204
30/05/2025 4,631.50p 4,631.50p 4,627.25p 4,627.25p 4,000
29/05/2025 4,638.50p 4,692.75p 4,585.25p 4,639.75p 0
28/05/2025 4,638.50p 4,652.20p 4,621.75p 4,621.75p 686
27/05/2025 4,658.50p 4,661.75p 4,658.50p 4,661.75p 3
26/05/2025 4,628.00p 4,628.00p 4,524.50p 4,577.50p 3,950
23/05/2025 4,628.00p 4,628.00p 4,524.50p 4,577.50p 3,950
22/05/2025 4,649.00p 4,667.00p 4,649.00p 4,667.00p 5,200
21/05/2025 4,717.00p 4,717.00p 4,704.00p 4,709.25p 275
20/05/2025 4,711.50p 4,711.50p 4,680.00p 4,703.75p 839
19/05/2025 4,632.00p 4,680.00p 4,627.25p 4,672.50p 0
16/05/2025 4,632.00p 4,684.75p 4,642.25p 4,651.50p 0
15/05/2025 4,632.00p 4,684.25p 4,600.00p 4,646.00p 0
14/05/2025 4,632.00p 4,640.75p 4,619.83p 4,640.75p 384
13/05/2025 4,641.50p 4,642.25p 4,641.50p 4,642.25p 508
12/05/2025 4,639.50p 4,640.40p 4,618.50p 4,618.50p 5,006
09/05/2025 4,582.00p 4,582.00p 4,575.00p 4,575.00p 363
08/05/2025 4,542.50p 4,765.25p 4,347.50p 4,555.25p 0
07/05/2025 4,542.50p 4,544.02p 4,517.25p 4,517.25p 4,783
06/05/2025 4,514.50p 4,534.75p 4,514.50p 4,534.75p 3,900
05/05/2025 4,520.00p 4,559.00p 4,520.00p 4,559.00p 2,887
02/05/2025 4,520.00p 4,559.00p 4,520.00p 4,559.00p 2,887
01/05/2025 4,497.50p 4,497.50p 4,471.50p 4,496.50p 4,905
30/04/2025 4,419.50p 4,431.50p 4,407.50p 4,431.50p 2,840
29/04/2025 4,470.50p 4,458.75p 4,224.75p 4,446.75p 0
28/04/2025 4,470.50p 4,470.50p 4,441.25p 4,441.25p 268
25/04/2025 4,448.50p 4,451.50p 4,438.00p 4,451.50p 5,855
24/04/2025 4,365.00p 4,412.75p 4,365.00p 4,412.75p 627
23/04/2025 4,389.00p 4,411.50p 4,389.00p 4,406.25p 12,077
22/04/2025 4,296.00p 4,301.25p 4,246.75p 4,295.25p 0
21/04/2025 4,296.00p 4,296.00p 4,264.00p 4,269.25p 687
18/04/2025 4,296.00p 4,296.00p 4,264.00p 4,269.25p 687
17/04/2025 4,296.00p 4,296.00p 4,264.00p 4,269.25p 687
16/04/2025 4,235.00p 4,297.50p 4,235.00p 4,297.50p 446
15/04/2025 4,262.00p 4,280.00p 4,251.00p 4,278.25p 6,421
14/04/2025 4,265.00p 4,265.00p 4,260.00p 4,260.00p 4,440
11/04/2025 4,217.50p 4,264.00p 4,174.75p 4,185.75p 45
10/04/2025 4,217.50p 4,222.50p 4,193.75p 4,193.75p 12,765
09/04/2025 4,036.50p 4,093.25p 3,951.50p 4,030.50p 0
08/04/2025 4,036.50p 4,114.00p 4,035.50p 4,101.25p 9,386
07/04/2025 3,919.50p 4,029.50p 3,914.50p 4,011.75p 20,066
04/04/2025 4,316.00p 4,318.50p 4,153.00p 4,183.50p 20,901
03/04/2025 4,366.50p 4,366.50p 4,332.50p 4,332.50p 408
02/04/2025 4,439.00p 4,461.25p 4,439.00p 4,461.25p 3,592
01/04/2025 4,466.00p 4,474.25p 4,466.00p 4,474.25p 3,800
31/03/2025 4,416.50p 4,422.50p 4,415.00p 4,418.00p 4,004
28/03/2025 4,487.00p 4,487.00p 4,479.44p 4,487.00p 922
27/03/2025 4,496.50p 4,507.00p 4,496.50p 4,504.25p 603
26/03/2025 4,575.00p 4,575.00p 4,550.75p 4,550.75p 2,308
25/03/2025 4,589.00p 4,593.75p 4,589.00p 4,593.75p 2,508
24/03/2025 4,560.50p 4,560.50p 4,550.75p 4,550.75p 2,863
21/03/2025 4,562.00p 4,565.50p 4,555.93p 4,565.50p 462
20/03/2025 4,638.00p 4,638.00p 4,578.50p 4,578.50p 7,774
19/03/2025 4,636.00p 4,640.50p 4,629.50p 4,640.50p 4,202
18/03/2025 4,636.00p 4,641.14p 4,623.00p 4,636.00p 8,244
17/03/2025 4,493.00p 4,599.50p 4,542.50p 4,593.25p 0
14/03/2025 4,493.00p 4,573.00p 4,469.75p 4,563.75p 0
13/03/2025 4,493.00p 4,523.50p 4,484.50p 4,486.00p 4,310
12/03/2025 4,532.50p 4,535.50p 4,522.50p 4,522.50p 612
11/03/2025 4,588.00p 4,588.00p 4,492.25p 4,492.25p 54
10/03/2025 4,576.50p 4,587.00p 4,538.75p 4,538.75p 817
07/03/2025 4,621.00p 4,621.00p 4,606.00p 4,606.00p 816
06/03/2025 4,619.00p 4,667.25p 4,557.25p 4,660.25p 0
05/03/2025 4,619.00p 4,630.50p 4,583.61p 4,620.25p 710
04/03/2025 4,490.00p 4,490.00p 4,475.25p 4,475.25p 204
28/02/2025 4,511.50p 4,521.25p 4,511.50p 4,521.25p 14
27/02/2025 4,590.00p 4,608.25p 4,507.25p 4,522.50p 0
26/02/2025 4,590.00p 4,596.75p 4,590.00p 4,596.75p 10
25/02/2025 4,553.00p 4,558.50p 4,504.75p 4,536.50p 0
24/02/2025 4,553.00p 4,551.74p 4,534.25p 4,534.25p 33
21/02/2025 4,553.00p 4,560.50p 4,531.50p 4,541.50p 1,823
20/02/2025 4,557.00p 4,573.25p 4,534.50p 4,543.50p 0
19/02/2025 4,557.00p 4,601.00p 4,534.50p 4,534.50p 11,085
18/02/2025 4,604.00p 4,613.00p 4,606.08p 4,613.00p 683
17/02/2025 4,604.00p 4,606.25p 4,595.50p 4,606.25p 1
14/02/2025 4,604.00p 4,604.00p 4,588.50p 4,588.50p 3,897
13/02/2025 4,497.50p 4,597.25p 4,548.75p 4,591.75p 0
12/02/2025 4,497.50p 4,536.75p 4,457.25p 4,525.25p 0
11/02/2025 4,497.50p 4,503.00p 4,497.50p 4,476.50p 926
10/02/2025 4,471.00p 4,476.50p 4,471.00p 4,476.50p 2
07/02/2025 4,451.50p 4,451.50p 4,440.50p 4,440.50p 204
06/02/2025 4,458.00p 4,480.50p 4,458.00p 4,411.25p 408
05/02/2025 4,393.50p 4,411.25p 4,393.50p 4,411.25p 3,613
04/02/2025 4,371.50p 4,410.50p 4,371.50p 4,353.00p 4,149
03/02/2025 4,346.00p 4,353.50p 4,339.79p 4,353.00p 932
31/01/2025 4,428.50p 4,482.25p 4,422.25p 4,445.50p 0
30/01/2025 4,428.50p 4,450.75p 4,428.50p 4,450.75p 946
29/01/2025 4,363.50p 4,425.25p 4,390.50p 4,409.75p 0
28/01/2025 4,363.50p 4,418.75p 4,372.00p 4,396.25p 0
27/01/2025 4,363.50p 4,396.25p 4,363.50p 4,396.25p 3,904
24/01/2025 4,467.50p 4,467.58p 4,422.00p 4,422.00p 1,700
23/01/2025 4,431.50p 4,433.25p 4,431.00p 4,433.25p 408
22/01/2025 4,388.00p 4,432.50p 4,427.08p 4,432.50p 287
21/01/2025 4,388.00p 4,398.00p 4,388.00p 4,398.00p 154
20/01/2025 4,382.50p 4,407.50p 4,382.50p 4,400.25p 669
17/01/2025 4,325.50p 4,374.75p 4,357.23p 4,374.75p 3,673

Market data

Select a section